Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
6.97
+0.19 (2.80%)
At close: Aug 13, 2026, 4:00 PM EDT
6.99
+0.02 (0.23%)
After-hours: Aug 13, 2026, 4:18 PM EDT
Runway Growth Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.80 | 6.99 | 6.80 | 6.96 | - | 2.65% | 738,353 |
| Aug 12, 2026 | 6.73 | 6.82 | 6.72 | 6.78 | 6.78 | 1.19% | 608,358 |
| Aug 11, 2026 | 6.63 | 6.76 | 6.59 | 6.70 | 6.70 | 1.06% | 688,109 |
| Aug 10, 2026 | 6.83 | 6.83 | 6.58 | 6.63 | 6.63 | -3.07% | 1,268,622 |
| Aug 7, 2026 | 6.50 | 6.86 | 6.37 | 6.84 | 6.84 | 14.38% | 1,940,386 |
| Aug 6, 2026 | 5.85 | 6.05 | 5.85 | 5.98 | 5.98 | 4.00% | 929,237 |
| Aug 5, 2026 | 5.81 | 5.87 | 5.66 | 5.75 | 5.75 | -0.69% | 500,159 |
| Aug 4, 2026 | 5.70 | 5.79 | 5.68 | 5.79 | 5.79 | 1.58% | 317,406 |
| Aug 3, 2026 | 5.49 | 5.72 | 5.49 | 5.70 | 5.70 | 4.40% | 483,638 |
| Jul 31, 2026 | 5.53 | 5.56 | 5.41 | 5.46 | 5.46 | -1.09% | 397,480 |
| Jul 30, 2026 | 5.52 | 5.53 | 5.41 | 5.52 | 5.52 | -0.36% | 354,875 |
| Jul 29, 2026 | 5.54 | 5.61 | 5.52 | 5.54 | 5.54 | 0.36% | 428,144 |
| Jul 28, 2026 | 5.47 | 5.54 | 5.42 | 5.52 | 5.52 | 1.28% | 461,968 |
| Jul 27, 2026 | 5.42 | 5.46 | 5.39 | 5.45 | 5.45 | 1.77% | 348,124 |
| Jul 24, 2026 | 5.47 | 5.53 | 5.35 | 5.36 | 5.36 | -2.10% | 348,074 |
| Jul 23, 2026 | 5.50 | 5.53 | 5.41 | 5.47 | 5.47 | -0.55% | 354,916 |
| Jul 22, 2026 | 5.61 | 5.67 | 5.50 | 5.50 | 5.50 | -1.79% | 489,063 |
| Jul 21, 2026 | 5.64 | 5.70 | 5.57 | 5.60 | 5.60 | -0.71% | 310,624 |
| Jul 20, 2026 | 5.65 | 5.67 | 5.56 | 5.64 | 5.64 | 0.18% | 450,765 |
| Jul 17, 2026 | 5.73 | 5.78 | 5.62 | 5.63 | 5.63 | -2.43% | 336,707 |
| Jul 16, 2026 | 5.65 | 5.81 | 5.64 | 5.77 | 5.77 | 2.67% | 574,108 |
| Jul 15, 2026 | 5.77 | 5.85 | 5.59 | 5.62 | 5.62 | -2.43% | 777,149 |
| Jul 14, 2026 | 5.39 | 5.79 | 5.39 | 5.76 | 5.76 | 8.88% | 1,239,618 |
| Jul 13, 2026 | 5.33 | 5.40 | 5.27 | 5.29 | 5.29 | -0.75% | 994,536 |
| Jul 10, 2026 | 5.29 | 5.42 | 5.29 | 5.33 | 5.33 | 1.14% | 561,968 |
| Jul 9, 2026 | 5.32 | 5.39 | 5.19 | 5.27 | 5.27 | -0.75% | 505,611 |
| Jul 8, 2026 | 5.34 | 5.43 | 5.21 | 5.31 | 5.31 | -0.56% | 1,063,442 |
| Jul 7, 2026 | 5.60 | 5.65 | 5.31 | 5.34 | 5.34 | -4.47% | 1,207,146 |
| Jul 6, 2026 | 5.49 | 5.68 | 5.49 | 5.59 | 5.59 | 1.82% | 689,293 |
| Jul 2, 2026 | 5.61 | 5.66 | 5.43 | 5.49 | 5.49 | -1.96% | 858,710 |
| Jul 1, 2026 | 5.63 | 5.73 | 5.57 | 5.60 | 5.60 | -0.18% | 814,317 |
| Jun 30, 2026 | 5.50 | 5.68 | 5.50 | 5.61 | 5.61 | 2.37% | 471,798 |
| Jun 29, 2026 | 5.30 | 5.53 | 5.30 | 5.48 | 5.48 | 3.40% | 475,359 |
| Jun 26, 2026 | 5.25 | 5.35 | 5.22 | 5.30 | 5.30 | 0.76% | 549,360 |
| Jun 25, 2026 | 5.24 | 5.34 | 5.21 | 5.26 | 5.26 | -0.38% | 552,267 |
| Jun 24, 2026 | 5.38 | 5.42 | 5.27 | 5.28 | 5.28 | -2.04% | 395,735 |
| Jun 23, 2026 | 5.32 | 5.50 | 5.32 | 5.39 | 5.39 | 0.56% | 646,599 |
| Jun 22, 2026 | 5.56 | 5.67 | 5.34 | 5.36 | 5.36 | -3.77% | 496,915 |
| Jun 18, 2026 | 5.54 | 5.60 | 5.46 | 5.57 | 5.57 | 1.46% | 570,824 |
| Jun 17, 2026 | 5.72 | 5.74 | 5.46 | 5.49 | 5.49 | -3.68% | 650,888 |
| Jun 16, 2026 | 5.65 | 5.75 | 5.63 | 5.70 | 5.70 | 1.79% | 606,961 |
| Jun 15, 2026 | 5.90 | 5.95 | 5.60 | 5.60 | 5.60 | -7.13% | 1,305,053 |
| Jun 12, 2026 | 6.09 | 6.15 | 5.99 | 6.03 | 6.03 | -0.99% | 340,869 |
| Jun 11, 2026 | 6.10 | 6.11 | 6.00 | 6.09 | 6.09 | 0.66% | 459,109 |
| Jun 10, 2026 | 5.96 | 6.17 | 5.96 | 6.05 | 6.05 | 1.51% | 460,375 |
| Jun 9, 2026 | 6.01 | 6.09 | 5.89 | 5.96 | 5.96 | -0.83% | 782,244 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.00 | 6.01 | 6.01 | -2.44% | 547,179 |
| Jun 5, 2026 | 6.35 | 6.40 | 6.16 | 6.16 | 6.16 | -3.30% | 615,410 |
| Jun 4, 2026 | 6.32 | 6.41 | 6.31 | 6.37 | 6.37 | 1.43% | 405,591 |
| Jun 3, 2026 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | -3.68% | 739,827 |